Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 19.26 | 19.92 | 19.13 | 19.81 | 785,060 | +0.28(+1.41%) |
Jan 30, 2014 | 19.50 | 19.98 | 19.38 | 19.54 | 812,962 | +0.19(+0.96%) |
Jan 29, 2014 | 18.68 | 19.58 | 18.45 | 19.35 | 803,391 | +0.51(+2.69%) |
Jan 28, 2014 | 18.78 | 18.97 | 18.60 | 18.84 | 718,665 | +0.18(+0.95%) |
Jan 27, 2014 | 19.25 | 19.44 | 18.47 | 18.67 | 1,461,215 | -0.87(-4.46%) |
Jan 24, 2014 | 19.63 | 19.73 | 18.69 | 19.54 | 1,147,202 | -0.30(-1.52%) |
Jan 23, 2014 | 19.71 | 20.15 | 18.96 | 19.84 | 1,687,045 | +0.19(+0.95%) |
Jan 22, 2014 | 19.57 | 20.06 | 19.29 | 19.65 | 2,029,472 | -0.01(-0.05%) |
Jan 21, 2014 | 19.01 | 19.80 | 18.94 | 19.66 | 2,937,042 | +0.84(+4.49%) |
Jan 17, 2014 | 18.50 | 18.82 | 18.82 | 18.82 | 3,258,737 | +0.43(+2.32%) |
Jan 16, 2014 | 18.00 | 18.75 | 17.80 | 18.39 | 2,178,373 | +0.67(+3.76%) |
Jan 15, 2014 | 17.53 | 17.94 | 17.38 | 17.72 | 646,170 | +0.20(+1.12%) |
Jan 14, 2014 | 17.16 | 17.72 | 17.12 | 17.53 | 862,046 | +0.42(+2.44%) |
Jan 13, 2014 | 17.74 | 17.74 | 16.83 | 17.11 | 1,269,618 | -0.41(-2.33%) |
Jan 10, 2014 | 17.13 | 17.97 | 16.90 | 17.52 | 1,161,552 | +0.44(+2.60%) |
Jan 09, 2014 | 16.97 | 17.42 | 16.64 | 17.08 | 924,942 | +0.14(+0.84%) |
Jan 08, 2014 | 17.12 | 17.12 | 16.53 | 16.93 | 1,713,298 | +0.04(+0.26%) |
Jan 07, 2014 | 16.19 | 17.01 | 16.03 | 16.89 | 1,680,097 | +0.21(+1.28%) |
Jan 06, 2014 | 16.95 | 17.40 | 16.62 | 16.68 | 1,065,428 | -0.24(-1.42%) |
Jan 03, 2014 | 17.00 | 17.16 | 16.30 | 16.92 | 823,360 | +0.00(+0.00%) |
Jan 02, 2014 | 17.08 | 17.32 | 16.71 | 16.92 | 702,608 | -0.32(-1.86%) |
Dec 31, 2013 | 17.07 | 17.24 | 17.24 | 17.24 | 669,041 | +0.06(+0.36%) |
Dec 30, 2013 | 17.16 | 17.48 | 16.95 | 17.17 | 545,363 | -0.03(-0.16%) |
Dec 27, 2013 | 17.08 | 17.39 | 16.90 | 17.20 | 590,498 | +0.08(+0.47%) |
Dec 26, 2013 | 17.57 | 17.66 | 16.90 | 17.12 | 1,052,350 | -0.53(-3.02%) |
Dec 24, 2013 | 17.68 | 17.79 | 17.55 | 17.65 | 881,341 | -0.12(-0.65%) |
Dec 23, 2013 | 16.88 | 17.79 | 16.86 | 17.77 | 4,644,024 | +1.01(+6.05%) |
Dec 20, 2013 | 16.74 | 17.30 | 16.68 | 16.75 | 3,933,837 | +0.69(+4.32%) |
Dec 19, 2013 | 15.28 | 16.12 | 15.19 | 16.06 | 771,891 | +0.77(+5.06%) |
Dec 18, 2013 | 15.09 | 15.32 | 14.85 | 15.29 | 627,749 | +0.26(+1.72%) |
Dec 17, 2013 | 15.18 | 15.32 | 14.91 | 15.03 | 442,015 | -0.19(-1.23%) |
Dec 16, 2013 | 15.24 | 15.34 | 14.81 | 15.22 | 659,852 | +0.08(+0.53%) |
Dec 13, 2013 | 14.77 | 15.24 | 14.50 | 15.14 | 431,383 | +0.42(+2.84%) |
Dec 12, 2013 | 14.81 | 14.94 | 14.55 | 14.72 | 373,946 | -0.15(-1.02%) |
Dec 11, 2013 | 15.49 | 15.49 | 14.81 | 14.87 | 628,751 | -0.59(-3.80%) |
Dec 10, 2013 | 15.19 | 15.58 | 14.94 | 15.46 | 566,564 | +0.21(+1.40%) |
Dec 09, 2013 | 15.38 | 15.78 | 15.04 | 15.24 | 801,320 | -0.15(-0.98%) |
Dec 06, 2013 | 15.13 | 15.56 | 14.72 | 15.39 | 0 | +0.41(+2.73%) |
Dec 05, 2013 | 15.20 | 15.45 | 14.69 | 14.99 | 0 | -0.28(-1.81%) |
Dec 04, 2013 | 14.89 | 15.58 | 14.83 | 15.26 | 0 | +0.28(+1.90%) |
Dec 03, 2013 | 15.06 | 15.23 | 14.69 | 14.98 | 0 | -0.12(-0.77%) |
Dec 02, 2013 | 15.49 | 15.52 | 14.95 | 15.09 | 375,166 | -0.28(-1.79%) |
Nov 29, 2013 | 15.33 | 15.51 | 15.09 | 15.37 | 0 | +0.14(+0.93%) |
Nov 27, 2013 | 15.27 | 15.33 | 14.89 | 15.23 | 0 | -0.01(-0.06%) |
Nov 26, 2013 | 14.93 | 15.27 | 14.45 | 15.23 | 0 | +0.43(+2.88%) |
Nov 25, 2013 | 14.25 | 14.83 | 13.92 | 14.81 | 534,608 | +0.63(+4.44%) |
Nov 22, 2013 | 14.08 | 14.34 | 13.87 | 14.18 | 0 | +0.15(+1.08%) |
Nov 21, 2013 | 13.82 | 14.23 | 13.82 | 14.03 | 431,295 | +0.21(+1.54%) |
Nov 20, 2013 | 13.33 | 14.34 | 12.96 | 13.81 | 0 | +1.26(+10.04%) |
Nov 19, 2013 | 13.12 | 13.31 | 12.23 | 12.55 | 1,060,156 | -0.53(-4.07%) |
Nov 18, 2013 | 13.83 | 13.85 | 12.95 | 13.09 | 0 | -0.94(-6.70%) |
Nov 15, 2013 | 14.20 | 14.51 | 13.64 | 14.03 | 0 | -0.15(-1.06%) |
Nov 14, 2013 | 14.20 | 14.38 | 14.09 | 14.18 | 508,291 | +0.71(+5.27%) |
Nov 12, 2013 | 13.98 | 13.99 | 13.42 | 13.47 | 0 | -0.58(-4.11%) |
Nov 11, 2013 | 14.12 | 14.33 | 14.00 | 14.04 | 0 | -0.12(-0.88%) |
Nov 08, 2013 | 13.87 | 14.34 | 13.80 | 14.17 | 0 | +0.28(+2.04%) |
Nov 07, 2013 | 14.03 | 14.26 | 13.84 | 13.88 | 352,287 | -0.11(-0.76%) |
Nov 06, 2013 | 13.99 | 14.15 | 13.77 | 13.99 | 553,161 | +0.04(+0.32%) |
Nov 05, 2013 | 13.31 | 13.99 | 13.31 | 13.95 | 0 | +0.75(+5.72%) |
Nov 04, 2013 | 13.50 | 13.51 | 13.10 | 13.19 | 809,120 | -0.29(-2.17%) |